News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.87 | -1.28031230357 | 302.27 | 308.12 | 288.07 | 1611944 | 295.50067688 | CS |
| 4 | -19.34 | -6.08673758419 | 317.74 | 324.56 | 288.07 | 1619470 | 307.62298371 | CS |
| 12 | 9.39 | 3.24902252517 | 289.01 | 331.08 | 280.37 | 1520333 | 306.15199289 | CS |
| 26 | 92.4 | 44.854368932 | 206 | 331.08 | 204.22 | 1924988 | 278.92452262 | CS |
| 52 | 128.88 | 76.0264275602 | 169.52 | 331.08 | 129.23 | 1910195 | 222.51237285 | CS |
| 156 | 50.69 | 20.4634451576 | 247.71 | 331.08 | 69.285 | 1867985 | 170.37700647 | CS |
| 260 | 153.17 | 105.467189975 | 145.23 | 387.44 | 69.285 | 1794238 | 189.37162457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 295.08999 | 4.93 | 1.70 | 292.23 | 298.38 | 290.5 | 1782131 |
| 1721342400 | 290.16 | -4.58 | -1.55 | 295.6 | 298.32 | 288.07 | 1817043 |
| 1721256000 | 294.74 | -3.76 | -1.26 | 294.79 | 299.38 | 290.87 | 1980607 |
| 1721169600 | 298.5 | -3.65 | -1.21 | 303.77999 | 304.87 | 294.85 | 1424341 |
| 1721083200 | 302.14999 | -0.12 | -0.04 | 302.27 | 308.12 | 299.39999 | 1145175 |
| 1720824000 | 302.27 | 1.29 | 0.43 | 302.13 | 307.44 | 300.39 | 1244314 |
| 1720737600 | 300.98 | -4.01 | -1.31 | 312.73 | 314.02 | 297.11 | 2288155 |
| 1720651200 | 304.99 | -6.56 | -2.11 | 308 | 312.31 | 304.85 | 2219587 |
| 1720564800 | 311.55 | -2.16 | -0.69 | 315.26 | 315.43 | 310.64 | 1448605 |
| 1720478400 | 313.70999 | -3.14 | -0.99 | 321.94 | 322 | 309.01 | 1733332 |
| 1720219200 | 316.85 | 2.05 | 0.65 | 315.3 | 317.08999 | 313.52999 | 939749 |
| 1720040640 | 314.8 | -0.75 | -0.24 | 315.3 | 316.08 | 311.01 | 661797 |
| 1719960000 | 315.55 | 1.71 | 0.54 | 314.02 | 316.645 | 309.43 | 913220 |
| 1719873600 | 313.83999 | -1.54 | -0.49 | 313.64 | 314.42 | 306.81 | 1080519 |
| 1719614400 | 315.38 | 0 | 0.00 | 315.38 | 315.38 | 315.38 | 0 |
| 1719528000 | 315.38 | -3.58 | -1.12 | 319.29 | 324.56 | 314.24 | 1492421 |
| 1719441600 | 318.95999 | -2.32 | -0.72 | 320 | 321.9999 | 316.19 | 1245583 |
| 1719355200 | 321.27999 | 6.29 | 2.00 | 317.91 | 322.73 | 312.615 | 1039999 |
| 1719268800 | 314.99 | -2.75 | -0.87 | 317.74 | 319.5 | 310.67 | 1513918 |
| 1719009600 | 317.74 | 3.85 | 1.23 | 311.70999 | 319.04 | 308.39999 | 1399596 |
| 1718923200 | 313.89 | 3.99 | 1.29 | 311.39999 | 317.3 | 310.64999 | 1475882 |
| 1718750400 | 309.89999 | -1.32 | -0.42 | 310 | 312.31 | 305.4901 | 1218520 |
| 1718664000 | 311.22 | -1.8 | -0.58 | 312.67 | 317.4519 | 310.88 | 1325443 |
| 1718404800 | 313.02 | 7.01 | 2.29 | 307.23 | 316.7 | 305.85 | 2046522 |
| 1718318400 | 306.01 | -9.48 | -3.00 | 313.14 | 314.8365 | 300.79 | 2134022 |
| 1718232000 | 315.49 | 5.49 | 1.77 | 314.05 | 316.11 | 309.29 | 1139076 |
| 1718145600 | 310 | 1 | 0.32 | 319 | 319.375 | 306.08 | 1808523 |
| 1718059200 | 309 | 0.79 | 0.26 | 309.45999 | 312.16 | 305.36559 | 1547729 |
| 1717800000 | 308.20999 | -11.3 | -3.54 | 318.95 | 319.05 | 307.67 | 2137118 |
| 1717713600 | 319.51 | -5.24 | -1.61 | 325 | 328.63 | 318.1 | 1228960 |
| 1717627200 | 324.75 | -1.93 | -0.59 | 326 | 331.08 | 322.55 | 1821675 |
| 1717540800 | 326.68 | 13.06 | 4.16 | 312.64 | 326.76 | 310.5 | 3485958 |
| 1717454400 | 313.62 | 16.84 | 5.67 | 313.01 | 317 | 307.355 | 2277816 |
| 1717195200 | 296.77999 | -7.91 | -2.60 | 301.89 | 304.64999 | 292.20999 | 1477909 |
| 1717108800 | 304.69 | -2.83 | -0.92 | 305.45 | 307.235 | 301.58999 | 704973 |
| 1717022400 | 307.52 | -2.77 | -0.89 | 307.70999 | 309.15499 | 304.1 | 1107549 |
| 1716936000 | 310.29 | 2.13 | 0.69 | 309.31 | 311.9999 | 306 | 1053032 |
| 1716590400 | 308.16 | 7.65 | 2.55 | 298 | 309.64 | 298 | 1164756 |
| 1716504000 | 300.51 | 1.75 | 0.59 | 302.92 | 305.82 | 296.98 | 1013001 |
| 1716417600 | 298.76 | -6.17 | -2.02 | 306 | 306.69 | 295.70999 | 1376650 |
| 1716331200 | 304.93 | -3.28 | -1.06 | 304.85 | 307.98 | 302.375 | 1028102 |
| 1716244800 | 308.20999 | 5.39 | 1.78 | 303.1 | 312.69 | 303 | 1487297 |
| 1715985600 | 302.82 | 4.7 | 1.58 | 299.95 | 302.87 | 298.12 | 893422 |
| 1715899200 | 298.12 | -4.92 | -1.62 | 302.54 | 304.92 | 297.86 | 1315741 |
| 1715812800 | 303.04 | 12.92 | 4.45 | 298.85 | 303.07 | 295.39 | 2013196 |
| 1715726400 | 290.12 | 0.41 | 0.14 | 287.72 | 291.535 | 286.205 | 914825 |
| 1715640000 | 289.70999 | -4.89 | -1.66 | 295.02 | 295.41 | 287.17 | 898781 |
| 1715380800 | 294.6 | -4.06 | -1.36 | 300.20999 | 303.656 | 293.08 | 944123 |
| 1715294400 | 298.66 | 0.01 | 0.00 | 298.88 | 301.37 | 294.2623 | 844735 |
| 1715208000 | 298.64999 | 0.6 | 0.20 | 297.55 | 303.295 | 296.17 | 2108039 |
| 1715121600 | 298.05 | -1.43 | -0.48 | 296.54 | 299.83 | 294.76 | 1332025 |
| 1715035200 | 299.48 | 3.41 | 1.15 | 298 | 300.04 | 294.62 | 1394589 |
| 1714776000 | 296.07 | 1.9 | 0.65 | 294.81 | 298.82 | 292.04 | 1503470 |
| 1714689600 | 294.17 | 9.63 | 3.38 | 287.45 | 294.39 | 283.39 | 1627202 |
| 1714603200 | 284.54 | 4.1 | 1.46 | 280.66 | 290.88 | 280.66 | 1671733 |
| 1714516800 | 280.44 | -5.8 | -2.03 | 287 | 288.45 | 280.37 | 1255356 |
| 1714430400 | 286.24 | -3.35 | -1.16 | 289.01 | 290.91 | 284.23 | 1851583 |
| 1714171200 | 289.58999 | 0.57 | 0.20 | 292.64999 | 294 | 284.83999 | 2476415 |
| 1714084800 | 289.02 | 7.79 | 2.77 | 275.67 | 291.375 | 271.64999 | 3710304 |
| 1713998400 | 281.23 | -22.08 | -7.28 | 301.35 | 305.64 | 278.14 | 8239733 |
| 1713912000 | 303.31 | 31.07 | 11.41 | 299.95 | 319.3 | 298.5 | 11383500 |
| 1713825600 | 272.24 | -3.59 | -1.30 | 280.97 | 280.97 | 267.76 | 5579664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
